Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.95 | 17.66 | 16.40 | 16.84 | 449,800 | +0.07(+0.42%) |
Jan 28, 2021 | 17.27 | 17.67 | 16.68 | 16.77 | 340,702 | -0.44(-2.56%) |
Jan 27, 2021 | 17.54 | 17.99 | 16.76 | 17.21 | 558,665 | -0.29(-1.66%) |
Jan 26, 2021 | 18.00 | 18.38 | 17.35 | 17.50 | 382,991 | -0.65(-3.58%) |
Jan 25, 2021 | 17.20 | 18.19 | 16.85 | 18.15 | 600,944 | +1.56(+9.40%) |
Jan 22, 2021 | 16.10 | 16.68 | 15.71 | 16.59 | 487,700 | +0.38(+2.34%) |
Jan 21, 2021 | 17.18 | 17.69 | 16.12 | 16.21 | 655,682 | -1.23(-7.05%) |
Jan 20, 2021 | 18.00 | 18.10 | 17.24 | 17.44 | 397,575 | -0.49(-2.73%) |
Jan 19, 2021 | 17.12 | 18.59 | 16.81 | 17.93 | 978,823 | +1.06(+6.28%) |
Jan 15, 2021 | 15.98 | 17.11 | 15.71 | 16.87 | 795,500 | +1.33(+8.56%) |
Jan 14, 2021 | 15.40 | 15.71 | 15.30 | 15.54 | 322,335 | +0.25(+1.64%) |
Jan 13, 2021 | 15.59 | 15.73 | 14.93 | 15.29 | 284,932 | -0.30(-1.92%) |
Jan 12, 2021 | 15.71 | 16.15 | 15.45 | 15.59 | 290,888 | +0.00(+0.00%) |
Jan 11, 2021 | 15.33 | 15.73 | 15.08 | 15.59 | 382,986 | +0.19(+1.23%) |
Jan 08, 2021 | 15.60 | 16.09 | 14.96 | 15.40 | 440,900 | -0.18(-1.16%) |
Jan 07, 2021 | 15.01 | 15.92 | 15.01 | 15.58 | 378,611 | +0.56(+3.73%) |
Jan 06, 2021 | 14.96 | 15.47 | 14.71 | 15.02 | 516,388 | +0.18(+1.21%) |
Jan 05, 2021 | 15.00 | 15.19 | 14.66 | 14.84 | 354,738 | -0.14(-0.93%) |
Jan 04, 2021 | 15.23 | 15.34 | 14.78 | 14.98 | 514,423 | -0.15(-0.99%) |
Dec 31, 2020 | 15.13 | 15.13 | 15.13 | 353,835 | -0.15(-0.98%) | |
Dec 30, 2020 | 15.24 | 15.71 | 15.10 | 15.28 | 353,835 | -0.02(-0.13%) |
Dec 29, 2020 | 15.61 | 15.72 | 14.95 | 15.30 | 440,030 | -0.17(-1.10%) |
Dec 28, 2020 | 15.51 | 16.20 | 15.34 | 15.47 | 477,820 | +0.13(+0.85%) |
Dec 24, 2020 | 16.32 | 16.57 | 15.30 | 15.34 | 209,200 | -1.00(-6.12%) |
Dec 23, 2020 | 16.98 | 17.00 | 15.73 | 16.34 | 790,659 | -0.36(-2.16%) |
Dec 22, 2020 | 15.95 | 17.31 | 15.54 | 16.70 | 831,726 | +0.84(+5.30%) |
Dec 21, 2020 | 15.60 | 15.90 | 14.86 | 15.86 | 705,426 | +0.08(+0.51%) |
Dec 18, 2020 | 15.72 | 16.21 | 15.24 | 15.78 | 2,375,500 | +0.10(+0.64%) |
Dec 17, 2020 | 14.83 | 15.70 | 14.67 | 15.68 | 636,945 | +0.82(+5.52%) |
Dec 16, 2020 | 15.42 | 15.47 | 14.67 | 14.86 | 529,877 | -0.38(-2.49%) |
Dec 15, 2020 | 15.34 | 15.55 | 14.70 | 15.24 | 523,181 | +0.16(+1.06%) |
Dec 14, 2020 | 14.69 | 15.84 | 14.62 | 15.08 | 746,774 | +0.61(+4.22%) |
Dec 11, 2020 | 14.88 | 15.33 | 14.40 | 14.47 | 414,500 | -0.57(-3.79%) |
Dec 10, 2020 | 14.85 | 15.44 | 14.47 | 15.04 | 578,105 | +0.18(+1.21%) |
Dec 09, 2020 | 15.39 | 15.39 | 14.36 | 14.86 | 679,796 | -0.37(-2.43%) |
Dec 08, 2020 | 14.09 | 15.34 | 14.09 | 15.23 | 677,995 | +1.14(+8.09%) |
Dec 07, 2020 | 14.56 | 14.90 | 13.91 | 14.09 | 645,615 | -0.46(-3.16%) |
Dec 04, 2020 | 13.75 | 14.61 | 13.54 | 14.55 | 539,400 | +0.89(+6.52%) |
Dec 03, 2020 | 13.95 | 14.14 | 13.46 | 13.66 | 523,577 | -0.21(-1.51%) |
Dec 02, 2020 | 13.43 | 13.93 | 13.36 | 13.87 | 438,384 | +0.31(+2.29%) |
Dec 01, 2020 | 13.30 | 13.81 | 13.14 | 13.56 | 723,383 | +0.45(+3.43%) |
Nov 30, 2020 | 13.45 | 13.57 | 13.00 | 13.11 | 790,746 | -0.18(-1.35%) |
Nov 27, 2020 | 13.27 | 13.41 | 13.14 | 13.29 | 259,800 | +0.00(+0.00%) |
Nov 25, 2020 | 13.23 | 13.49 | 13.16 | 13.29 | 376,300 | +0.06(+0.45%) |
Nov 24, 2020 | 13.12 | 13.46 | 12.95 | 13.23 | 805,113 | +0.16(+1.22%) |
Nov 23, 2020 | 12.84 | 13.26 | 12.80 | 13.07 | 717,419 | +0.44(+3.48%) |
Nov 20, 2020 | 12.20 | 12.73 | 12.11 | 12.63 | 382,300 | +0.28(+2.27%) |
Nov 19, 2020 | 12.21 | 12.49 | 12.02 | 12.35 | 463,460 | +0.26(+2.15%) |
Nov 18, 2020 | 13.05 | 13.12 | 12.05 | 12.09 | 756,302 | -0.99(-7.57%) |
Nov 17, 2020 | 12.63 | 13.29 | 12.61 | 13.08 | 691,817 | +0.35(+2.75%) |
Nov 16, 2020 | 13.00 | 13.43 | 12.52 | 12.73 | 707,707 | -0.14(-1.09%) |
Nov 13, 2020 | 12.78 | 13.14 | 12.52 | 12.87 | 628,100 | +0.18(+1.42%) |
Nov 12, 2020 | 12.12 | 12.89 | 12.06 | 12.69 | 702,074 | +0.63(+5.22%) |
Nov 11, 2020 | 12.20 | 12.41 | 11.69 | 12.06 | 617,661 | -0.24(-1.95%) |
Nov 10, 2020 | 12.15 | 12.41 | 11.80 | 12.30 | 802,809 | +0.29(+2.41%) |
Nov 09, 2020 | 11.61 | 12.30 | 11.54 | 12.01 | 706,330 | +0.64(+5.63%) |
Nov 06, 2020 | 11.34 | 11.51 | 10.91 | 11.37 | 657,600 | -0.07(-0.61%) |
Nov 05, 2020 | 11.45 | 11.62 | 11.07 | 11.44 | 788,070 | +0.11(+0.97%) |
Nov 04, 2020 | 10.16 | 11.55 | 10.01 | 11.33 | 1,535,355 | +1.35(+13.53%) |
Nov 03, 2020 | 9.770 | 10.24 | 9.770 | 9.980 | 527,436 | +0.32(+3.31%) |